SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:188.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00188000 | 2024-05-07 1:21PM EDT | 2024-05-10 | 26.25 | 26.20 | 26.45 | +1.49 | +6.02% | 2 | 7 | 62.70% |
| GLD240517C00188000 | 2024-05-07 10:29AM EDT | 2024-05-17 | 27.03 | 26.45 | 26.55 | -1.87 | -6.47% | 1 | 3,232 | 45.90% |
| GLD240524C00188000 | 2024-05-07 1:21PM EDT | 2024-05-24 | 26.64 | 26.70 | 26.80 | -7.41 | -21.76% | 1 | 2 | 40.48% |
| GLD240621C00188000 | 2024-04-26 3:08PM EDT | 2024-06-21 | 30.05 | 27.35 | 27.55 | 0.00 | - | 4 | 962 | 31.45% |
| GLD240628C00188000 | 2024-04-12 2:18PM EDT | 2024-06-28 | 31.81 | 27.55 | 27.75 | 0.00 | - | 52 | 969 | 30.57% |
| GLD240719C00188000 | 2024-04-12 2:18PM EDT | 2024-07-19 | 32.49 | 28.15 | 28.35 | 0.00 | - | 1 | 330 | 28.79% |
| GLD240816C00188000 | 2024-04-30 10:09AM EDT | 2024-08-16 | 28.30 | 28.95 | 29.10 | 0.00 | - | 1 | 532 | 27.32% |
| GLD240920C00188000 | 2024-05-02 3:14PM EDT | 2024-09-20 | 29.35 | 29.95 | 30.10 | 0.00 | - | 1 | 488 | 26.51% |
| GLD240930C00188000 | 2024-04-25 3:59PM EDT | 2024-09-30 | 32.35 | 30.20 | 30.35 | 0.00 | - | 2 | 198 | 26.26% |
| GLD241115C00188000 | 2024-04-04 3:55PM EDT | 2024-11-15 | 29.99 | 30.45 | 30.95 | 0.00 | - | 1 | 6 | 24.30% |
| GLD241220C00188000 | 2024-04-12 10:07AM EDT | 2024-12-20 | 41.68 | 32.60 | 32.75 | 0.00 | - | 3 | 398 | 25.97% |
| GLD241231C00188000 | 2024-02-22 10:33AM EDT | 2024-12-31 | 12.25 | 20.95 | 21.50 | 0.00 | - | 4 | 5 | 0.00% |
| GLD250117C00188000 | 2024-05-02 9:46AM EDT | 2025-01-17 | 31.50 | 33.35 | 33.60 | 0.00 | - | 3 | 479 | 26.05% |
| GLD260116C00188000 | 2024-05-07 1:29PM EDT | 2026-01-16 | 43.18 | 41.30 | 44.30 | +3.24 | +8.11% | 1 | 46 | 28.25% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00188000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 157 | 46.09% |
| GLD240517P00188000 | 2024-05-06 3:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,981 | 27.74% |
| GLD240524P00188000 | 2024-04-12 11:29AM EDT | 2024-05-24 | 0.07 | 0.01 | 0.02 | 0.00 | - | 5 | 8 | 23.44% |
| GLD240621P00188000 | 2024-05-06 11:15AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 2,427 | 16.80% |
| GLD240628P00188000 | 2024-05-06 12:40PM EDT | 2024-06-28 | 0.07 | 0.06 | 0.07 | 0.00 | - | 3 | 256 | 15.97% |
| GLD240719P00188000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.12 | 0.00 | - | 70 | 1,247 | 14.67% |
| GLD240816P00188000 | 2024-05-01 11:07AM EDT | 2024-08-16 | 0.30 | 0.19 | 0.20 | 0.00 | - | 400 | 1,056 | 13.62% |
| GLD240920P00188000 | 2024-04-30 10:04AM EDT | 2024-09-20 | 0.44 | 0.32 | 0.34 | 0.00 | - | 46 | 1,266 | 13.01% |
| GLD240930P00188000 | 2024-05-01 1:29PM EDT | 2024-09-30 | 0.50 | 0.35 | 0.38 | 0.00 | - | 3 | 869 | 12.85% |
| GLD241018P00188000 | 2024-04-02 10:51AM EDT | 2024-10-18 | 0.82 | 0.58 | 0.60 | 0.00 | - | 2 | 84 | 13.43% |
| GLD241115P00188000 | 2024-04-08 9:50AM EDT | 2024-11-15 | 0.81 | 0.61 | 0.65 | 0.00 | - | 305 | 381 | 12.66% |
| GLD241220P00188000 | 2024-04-29 10:41AM EDT | 2024-12-20 | 0.85 | 0.82 | 0.85 | 0.00 | - | 10 | 458 | 12.46% |
| GLD241231P00188000 | 2024-05-02 10:36AM EDT | 2024-12-31 | 1.04 | 0.86 | 0.90 | 0.00 | - | 1 | 37 | 12.35% |
| GLD250117P00188000 | 2024-04-19 9:59AM EDT | 2025-01-17 | 1.01 | 0.95 | 0.99 | 0.00 | - | 2 | 205 | 12.24% |
| GLD260116P00188000 | 2024-05-03 9:38AM EDT | 2026-01-16 | 3.53 | 1.39 | 4.45 | 0.00 | - | 1 | 67 | 13.21% |
© 2024 Yahoo. All rights reserved.